Котировки акций крупнейших иностранных компаний 21.02.05 (на 20.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,3-1,087,46739
ANZ Banking Grp21,1-0,4721,23954
CommonWealth Bank35,7+1,5935,24340
National Australian Bank29,4-0,5829,52949
Telstra Corp5,3+0,195,39947
Westpac Banking19,5+1,3019,23041
Япония (JPY)
Asahi Kasei523,0+0,19522,05462
Daiwa Securities713,0-1,93727,09368
Fuji Photo Film3910,0+1,303860,02011
Fujitsu Ltd665,0-0,30667,05131
Honda Motor Co5560,0-1,425640,02372
Japan Telecom*282,0-0,35283,00
Kao Corp2430,0-0,612445,01161
KDDI*549,0+0,18548,05
Mitsubishi Fin Gr*962,0-0,10963,035
Mitsubishi Chem351,0+0,29350,09401
Mitsubishi Electric542,0-0,91547,06286
NEC Corp655,0+0,15654,017800
Nippon Steel Corp279,0-0,36280,043549
Nissan Motor Co1130,0-0,091131,03552
NTT*456,0-0,44458,019
NTT DoCoMo*180,0180,060
Pioneer1884,0-0,111886,0765
Ricoh1961,0+0,151958,01675
Seikisui House1148,0+0,171146,01068
Shin-Etsu Chem4240,0+0,714210,01504
Sony3970,0-0,253980,03960
Sumitomo Chem556,0+0,72552,02924
TDK Corp7490,0-0,277510,0238
Toshiba Corp443,0443,014429
Toyota Motor Co4130,0-0,964170,05803
UFJ Holdings*586,0+1,21579,061
Гонконг (HKD)
Cheung Kong74,7574,756046
China Mobile25,4525,4510059
China Unicom6,95+4,516,6534459
CLP Holdings44,80+0,2244,701203
CNOOC4,33+1,174,2873282
Hang Seng Bank106,50106,502374
Henderson Land36,80+0,2736,701864
HSBC Holdings133,00-0,37133,509437
Hutchison71,0071,007257
Франция (EUR)
Alcatel9,56+0,539,517767
Axa19,63+0,7219,496683
BNP Paribas54,55-1,5355,403471
Bouygues31,95-2,2332,68934
Danon74,20+0,2774,001349
EADS24,58+0,8224,381908
France Telecom23,36-1,1823,6410347
Lafarge78,75-1,5680,00728
Michelin54,00-0,8354,45419
Peugeot51,00-0,3951,20490
Renault69,05+0,2268,90810
Sanofi-Synthelab60,85+3,9358,559134
Schneider Elec59,15+0,5158,85482
STMicroelectronics12,87+0,3912,823981
Total Fina Elf177,30+0,57176,302642
Vivendi Universal24,10-1,4324,454126
Великобритания (GBp)
ARM Holdings104,61+1,44104,0016950
BAE System252,14252,756249
Barclays613,50-0,24614,0022378
BP557,53+0,63555,0040884
BAT966,69-0,31970,0017465
British Airways270,75-0,28271,5019203
British Telecom209,52-0,36210,2535541
Cable & Wireless129,99-0,19130,257630
Cadbury Schweppes506,93-0,64511,503408
HSBC Hldg895,60-0,39900,0011145
Lloyds TSB Grp506,75-0,49509,007794
Marks & Spencer367,38-1,01371,255094
Prudential467,71+0,37467,2512782
Reuters Group413,50-0,54416,504918
Rio Tinto1757,36+0,691747,003686
Sainsbury296,49-2,00300,5010962
Shell Trnpt492,31+1,59487,5071618
Unilever503,59-0,44505,7514080
Vodafone Airtch139,87-0,36140,75166151
Германия (EUR)
Allianz AG93,76+1,0292,811766
BASF56,74-0,0556,771504
Bayer AG26,79+0,1526,752822
BMW32,70+0,2532,621301
Commerzbank AG16,80-0,7116,921642
Daimler-Chrysler35,60+0,3935,462671
Deutsche Bank n66,63-0,1266,712482
Dt Telekom n15,94-0,3115,9928837
Hypovereinsbank16,89-0,3016,943148
Infineon Tech7,68+2,267,519421
Merck KGaA57,00+2,2455,75673
Munich Re90,95+0,5090,501028
Sap AG123,30+1,07122,001066
Siemens60,22+0,3560,012584
Volkswagen AG37,98+0,1837,911369
Финляндия (EUR)
Nokia12,07-0,2512,1017475
Stora Enso11,44-0,8711,543633
Швейцария (CHF)
Ciba Special82,60+0,1282,50224
Lonza Grp AG72,85+0,7672,30164
Adecco760,00+0,66755,0030
CS Group50,15-2,1551,257827
Nestle317,25+0,79314,753795
Novartis58,85+2,7157,3019554
Roche146,00-0,41146,6012
Swiss Re83,00+0,3082,751321
UBS AG101,30-1,17102,505880
Zurich Fin210,50-1,17213,00840
Швеция (SEK)
ABB42,30+0,4842,104275
Electrolux162,50-0,31163,003398
Ericsson19,8019,80169848
Nordea68,00-0,3768,255910
Volvo309,00+0,82306,501681
Италия (EUR)
Bank di Lavoro2,04-1,642,078488
Fiat5,77-2,715,9311743
TIM5,22-0,955,2720293
Голландия (EUR)
ABN Amro Hld20,88-1,3221,166842
Aegon NV10,45+1,7510,2715109
Ahold Kon6,94-1,147,025435
Fortis21,51-0,9721,723375
ING Grp22,84-0,4422,945670
Philips21,24+1,0521,026162
Royal Dutch48,00+1,6547,229046
Канада (CAD)
Alcan Inc48,45+0,1048,40115
Bank of Montreal56,51-0,0556,54123
Bank Nova Scotia40,67+0,1740,60374
BCE Inc29,50+0,7929,27802
Imperial Oil84,85+0,0684,8018
Loblaw Cos Ltd73,50-0,2673,6928
Nortel Networks3,62-2,433,711688
Royal Bank of Canada66,93+0,6566,50496
США ($)
Abbott Labs46,40-0,3446,563570
Agilent Tech23,57-0,5523,701647
Alcoa31,10+0,1931,043993
Allstate Corp53,10-0,7353,492079
Alltel56,50+0,1256,43872
Amer Electric Power33,73-2,0034,421654
Amer Express Co54,13-0,6854,504027
AIG68,93-1,0869,686858
Amgen62,00-0,5662,357321
Analog Devices36,30-1,0936,701829
Anheuser-Busch47,95-0,1048,001499
Time Warner Inc17,89-0,8918,0511189
Apple Comp Inc86,81-1,1487,8120787
Applied Materials17,40+0,4017,3326253
AT&T19,41-0,0519,422782
Automatic Data Proc41,96-0,9942,381647
Bank of America45,74-1,3446,369334
Bank of New York30,03+0,9129,762863
Baxter Int35,42+2,9734,403996
BCE Inc23,75-0,1723,79188
Bellsouth Corp25,50-0,7825,706129
Berkshire cl a*89,90-0,4590,301
Berkshire cl b*3,00-0,323,019
Boeing Co52,78-1,6453,664011
Bristol Myers sq24,36+1,8423,926208
Cardinal Health58,35+1,6657,401534
Carnival55,64-0,7556,061196
Caterpillar Inc90,84-1,0791,821740
Charles Schwab10,73-1,2910,873983
ChevronTexaco59,73+1,9158,615307
Cigna89,97+1,4388,70875
Cisco17,30-0,8617,4560727
Citigroup48,57-0,4748,8013719
Coca-Cola Co42,96-0,0943,004377
Colgate Palmoliv53,20-1,3453,921696
Costco Wholesale45,80-0,6546,102028
Daimler-Chrysler46,27+0,0246,26201
Delta Air Lines5,05-6,485,401737
Dow Chemical Co53,64+0,1753,553108
Du Pont Co53,95+3,1452,316317
Eastman Kodak34,00-0,4434,151012
Eli Lilly54,60-0,9655,133889
EMC Corp12,69-1,9312,9411795
Emerson Electric66,91-0,0666,951310
Exelon44,44-1,1144,942123
Exxon Mobil59,41+2,2058,1318238
Fannie Mae58,90-2,8260,619757
First Data Corp40,33-0,7640,642641
Ford Motor Co12,96-0,3113,006720
Gap Inc21,09-0,2821,152389
Genentech46,99-0,2347,101849
General Elec Co35,88-0,4236,0316961
General Motors37,30+0,2437,213347
Gillette Co50,65+0,1050,603139
Goldman Sachs Gr109,00-1,45110,602807
HJ Heinz Co36,54-1,2737,011337
Halliburton Co42,49+1,6841,792912
HCA-Healthcare45,89-0,3346,041515
Hewlett-Packard21,00+0,6720,867785
Home Depot Inc42,02+0,5041,815121
Honeywell Int38,09+0,4537,922215
Illinois Tool Works91,50+0,3791,161394
Intel Corp24,02+1,6523,6358197
IBM93,27-0,5193,753598
Intl Paper38,36+0,9538,003030
Johnson&Johnson65,43+0,1265,355087
J P Morgan Chase36,51-0,7336,7815302
Kimberly-Clark65,92+0,2165,781429
Kohls46,63-0,6046,911170
Kroger17,98+1,8117,662547
Lehman Brothers89,66-2,1791,652643
Lockheed Martin59,19-0,1959,30845
Lowes Cos58,75-0,6459,131998
Lucent Tech3,24-1,523,2911471
Marsh & McLennan31,58+2,2030,901852
MBNA Corp25,36-1,4425,735840
McDonalds Corp32,33+0,1232,293314
Medtronic53,00-0,4953,264211
Merck & Co32,61+13,0328,8538799
Merrill Lynch58,86-1,8559,976303
Metlife Inc41,08+1,6340,421991
Micron Tech11,5011,503955
Microsoft25,48-0,6625,6577093
Minnesota Mining85,55-0,1985,712402
MS Dean Witter57,65-3,2959,615935
Motorola Inc15,50-0,3915,565887
Occidental Petr67,87+2,9765,912340
Omnicom Group85,61+1,2984,521098
Oracle Corp12,94-0,1512,9634769
Pfizer Inc26,80+6,9425,0662320
Philip Morris64,90+0,2864,724938
Raytheon Co38,19-0,7038,46713
SBC Comms24,18-0,2924,257350
Schering-plough19,28+1,1019,074104
Sears Roebuck50,89-0,8451,321888
Sprint23,32+1,7522,929927
Tenet Healthcare10,78+1,4110,633393
Texas Instrument25,32-0,6325,488578
Textron Inc77,35+1,0576,55611
Time Warner Inc17,89-0,8918,0511189
Tyco Int33,61+1,3033,188423
Unisys Corp7,64+1,067,561183
UPS77,22-0,5877,671609
United Tech100,91-0,58101,501391
Unitedhealth Gr89,05+0,0389,021564
US Bancorp29,41-1,0129,713874
Verizon Comm35,31-1,0435,688801
Wachovia52,95-1,9854,024320
Wal-Mart Stores52,72-0,0952,777777
Walt Disney Co29,06-0,9929,354183
Washington Mutual41,25-0,9141,632515
Wells Fargo59,81-0,9860,403838
Xerox Corp15,30+0,9915,151593

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...